Dark

DZGH
DA ZHONG TRADING GRP
stock OTC

Inactive

Mar 8, 2019

0.0330USD-34.000%(-0.0170)3,000

Pre-market

0.00USD-100.000%(-0.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-03-08	0.03300	0.03300	0.03300	0.03300	-34.000%	3,000	0.000%
2019-03-07	0.02600	0.05000	0.02600	0.05000	0.000%	12,000	-34.000%
2019-03-01	0.07400	0.07400	0.05000	0.05000	-50.000%	4,830	-34.000%
2019-02-28	0.07000	0.10000	0.07000	0.10000	+122.222%	34,500	-67.000%
2019-02-27	0.04500	0.04500	0.04500	0.04500	-10.000%	4,000	-26.667%
2019-02-21	0.05000	0.05000	0.05000	0.05000	-16.667%	4,000	-34.000%
2019-02-20	0.06000	0.06000	0.06000	0.06000	0.000%	10,000	-45.000%
2019-02-19	0.05000	0.06000	0.04950	0.06000	+20.000%	24,280	-45.000%
2019-02-14	0.05000	0.05000	0.05000	0.05000	-16.667%	10,000	-34.000%
2019-02-13	0.06000	0.06000	0.06000	0.06000	-0.826%	23,500	-45.000%
2019-02-12	0.04800	0.06050	0.04800	0.06050	+0.833%	28,683	-45.455%
2019-02-08	0.05800	0.06000	0.05800	0.06000	+50.000%	1,500	-45.000%
2019-02-06	0.04500	0.06000	0.04000	0.04000	+53.257%	63,000	-17.500%
2019-01-25	0.02610	0.02610	0.02610	0.02610	0.000%	500	+26.437%
2019-01-22	0.02610	0.02610	0.02610	0.02610	+3.984%	10,000	+26.437%
2019-01-09	0.02510	0.02510	0.02510	0.02510	0.000%	5,000	+31.474%
2019-01-08	0.03100	0.03100	0.02300	0.02510	+9.130%	16,500	+31.474%
2018-12-27	0.02300	0.02300	0.02300	0.02300	-42.500%	500	+43.478%
2018-12-12	0.04000	0.04000	0.04000	0.04000	+60.000%	800	-17.500%
2018-12-03	0.04000	0.04000	0.02500	0.02500	-28.571%	11,990	+32.000%
2018-11-20	0.03500	0.03500	0.03500	0.03500	+16.667%	10,000	-5.714%
2018-11-02	0.03000	0.03000	0.03000	0.03000	+30.435%	10,000	+10.000%
2018-10-31	0.02300	0.02300	0.02300	0.02300	-23.333%	23,000	+43.478%
2018-10-30	0.03000	0.03000	0.03000	0.03000	+140.000%	10,000	+10.000%
2018-10-18	0.02750	0.02750	0.01250	0.01250	-64.286%	33,974	+164.000%
2018-10-12	0.03350	0.03500	0.03350	0.03500	+27.273%	20,000	-5.714%
2018-09-25	0.02750	0.02750	0.02750	0.02750	0.000%	6,875	+20.000%
2018-09-19	0.03000	0.03000	0.02750	0.02750	0.000%	28,000	+20.000%
2018-09-14	0.02750	0.02750	0.02750	0.02750	-45.000%	3,980	+20.000%
2018-09-12	0.03000	0.05000	0.02000	0.05000	+517.284%	61,000	-34.000%
2018-08-28	0.00810	0.00810	0.00810	0.00810	-59.500%	1,000	+307.407%
2018-03-15	0.02000	0.02000	0.02000	0.02000	0.000%	100	+65.000%
2018-02-23	0.02000	0.02000	0.02000	0.02000	-47.243%	20,000	+65.000%
2018-01-19	0.03791	0.03791	0.03791	0.03791	-4.987%	2,000	-12.952%
2018-01-16	0.03990	0.03990	0.03990	0.03990	+99.500%	1,000	-17.293%
2017-12-26	0.02010	0.02010	0.02000	0.02000	+100.000%	52,500	+65.000%
2017-12-22	0.01000	0.01000	0.01000	0.01000	0.000%	4,900	+230.000%
2017-12-20	0.01000	0.01000	0.01000	0.01000	0.000%	1,000	+230.000%
2017-12-15	0.01000	0.01000	0.01000	0.01000	-37.500%	4,000	+230.000%
2017-12-01	0.01600	0.01600	0.01600	0.01600	+60.000%	10,000	+106.250%
2017-11-29	0.01000	0.01000	0.01000	0.01000	0.000%	3,500	+230.000%
2017-11-27	0.01999	0.01999	0.01000	0.01000	-33.333%	10,000	+230.000%
2017-11-22	0.01500	0.01500	0.01450	0.01500	+50.000%	110,000	+120.000%
2017-11-17	0.01039	0.01039	0.01000	0.01000	0.000%	1,666	+230.000%
2017-11-02	0.01000	0.01000	0.01000	0.01000	0.000%	100	+230.000%
2017-10-13	0.01000	0.01000	0.01000	0.01000	-33.333%	53,900	+230.000%
2017-10-10	0.01000	0.01500	0.01000	0.01500	+257.143%	20,000	+120.000%
2017-09-28	0.00420	0.00420	0.00420	0.00420	-79.000%	3,600	+685.714%
2014-09-25	0.02000	0.02000	0.02000	0.02000	-33.333%	10,000	+65.000%
2014-05-29	0.03000	0.03000	0.03000	0.03000	-6.250%	15,000	+10.000%
2014-05-28	0.03200	0.03200	0.03200	0.03200	-8.571%	10,000	+3.125%
2014-05-23	0.03210	0.03500	0.03210	0.03500	-89.063%	3,000	-5.714%
2014-01-17	0.30000	0.32000	0.30000	0.32000	+14.286%	10,000	-89.688%
2014-01-16	0.30000	0.30000	0.28000	0.28000	-17.647%	9,750	-88.214%
2014-01-15	0.33000	0.34000	0.33000	0.34000	+25.926%	4,809	-90.294%
2014-01-14	0.27000	0.27000	0.27000	0.27000	-1.818%	1,400	-87.778%
2014-01-10	0.27500	0.27500	0.27500	0.27500	0.000%	100	-88.000%
2014-01-06	0.17000	0.27500	0.17000	0.27500	+10.000%	500	-88.000%
2014-01-02	0.25000	0.25000	0.25000	0.25000	-28.571%	100	-86.800%
2013-12-31	0.16000	0.35000	0.16000	0.35000	+133.333%	1,887	-90.571%
2013-12-30	0.15000	0.15000	0.15000	0.15000	-40.000%	4,500	-78.000%
2013-12-27	0.25000	0.25000	0.25000	0.25000	+38.889%	400	-86.800%
2013-12-26	0.18000	0.18000	0.18000	0.18000	-36.842%	500	-81.667%
2013-12-24	0.28500	0.28500	0.28500	0.28500	+5.556%	500	-88.421%
2013-12-20	0.26000	0.27000	0.26000	0.27000	-28.947%	9,500	-87.778%
2013-12-19	0.38000	0.38000	0.38000	0.38000	+40.741%	1,600	-91.316%
2013-12-18	0.27000	0.27000	0.27000	0.27000	-28.835%	225	-87.778%
2013-12-16	0.37940	0.37940	0.37940	0.37940	+0.132%	1,000	-91.302%
2013-12-13	0.37890	0.37890	0.37890	0.37890	+40.333%	100	-91.291%
2013-12-10	0.27000	0.27000	0.27000	0.27000	-31.646%	5,000	-87.778%
2013-12-09	0.39500	0.39500	0.39500	0.39500	-12.222%	100	-91.646%
2013-12-04	0.35000	0.45000	0.30000	0.45000	+12.500%	3,800	-92.667%
2013-12-03	0.40000	0.40000	0.40000	0.40000	-4.762%	4,725	-91.750%
2013-11-26	0.43000	0.43000	0.38000	0.42000	+10.526%	44,500	-92.143%
2013-11-25	0.27000	0.43000	0.27000	0.38000	+35.714%	49,510	-91.316%
2013-11-22	0.15000	0.40000	0.11800	0.28000	+80.645%	93,722	-88.214%
2013-11-21	0.10000	0.15500	0.09000	0.15500	0.000%	13,210	-78.710%
2013-11-20	0.15500	0.15500	0.15500	0.15500	0.000%	2,753	-78.710%
2013-11-19	0.12000	0.15500	0.12000	0.15500	-8.824%	11,000	-78.710%
2013-11-18	0.11000	0.17000	0.11000	0.17000	-17.073%	15,100	-80.588%
2013-11-15	0.10500	0.20500	0.10500	0.20500	+156.250%	8,500	-83.902%
2013-11-14	0.03600	0.08000	0.03600	0.08000	+92.771%	81,095	-58.750%
2013-11-13	0.03500	0.06500	0.03500	0.04150	+484.507%	25,000	-20.482%
2013-11-12	0.00710	0.00710	0.00710	0.00710	-92.900%	2,885	+364.789%
2013-11-11	0.10000	0.10000	0.10000	0.10000	0.000%	4,000	-67.000%
2013-11-08	0.00700	0.10000	0.00700	0.10000	-0.100%	26,510	-67.000%
2013-11-05	0.10010	0.10010	0.10010	0.10010	0.000%	10,400	-67.033%
2013-10-30	0.10010	0.10010	0.10010	0.10010	+0.100%	10,000	-67.033%
2013-10-29	0.16500	0.16500	0.10000	0.10000	-66.667%	28,100	-67.000%
2013-07-26	0.30000	0.30000	0.30000	0.30000	0.000%	900	-89.000%
2013-07-24	0.30000	0.30000	0.30000	0.30000	0.000%	2,000	-89.000%
2013-07-23	0.30000	0.30000	0.30000	0.30000	+7.143%	150	-89.000%
2013-07-22	0.28000	0.28000	0.28000	0.28000	0.000%	4,000	-88.214%
2013-07-19	0.27500	0.28000	0.27500	0.28000	0.000%	3,085	-88.214%
2013-07-16	0.25500	0.28900	0.25500	0.28000	+22.271%	6,800	-88.214%
2013-07-15	0.25000	0.25000	0.20000	0.22900	+35.503%	12,500	-85.590%
2013-07-09	0.16100	0.16900	0.16100	0.16900	+53.636%	6,000	-80.473%
2013-06-20	0.11000	0.11000	0.11000	0.11000	0.000%	1,500	-70.000%
2013-06-19	0.11000	0.19500	0.11000	0.11000	-26.667%	10,400	-70.000%
2013-06-18	0.28000	0.28000	0.08000	0.15000	-46.429%	10,585	-78.000%
2013-06-17	0.25000	0.29000	0.25000	0.28000	+12.000%	1,844	-88.214%
2013-06-14	0.20000	0.25000	0.20000	0.25000	+25.000%	10,000	-86.800%
2013-06-12	0.14500	0.20000	0.10000	0.20000	+100.000%	39,500	-83.500%
2013-06-11	0.10000	0.10000	0.10000	0.10000	+81.818%	14,250	-67.000%
2013-06-10	0.05500	0.05500	0.05500	0.05500	-8.333%	4,000	-40.000%
2013-06-07	0.10000	0.11500	0.06000	0.06000	-57.143%	16,000	-45.000%
2013-06-06	0.14000	0.14000	0.14000	0.14000	0.000%	300	-76.429%
2013-06-05	0.20000	0.20000	0.14000	0.14000	-30.000%	15,900	-76.429%
2013-06-03	0.16000	0.20000	0.16000	0.20000	0.000%	5,200	-83.500%
2013-05-30	0.18000	0.20000	0.18000	0.20000	+5.263%	6,000	-83.500%
2013-05-23	0.19000	0.19000	0.19000	0.19000	-24.000%	5,000	-82.632%
2013-05-21	0.25000	0.25000	0.25000	0.25000	+31.579%	2,000	-86.800%
2013-05-13	0.19000	0.19000	0.19000	0.19000	0.000%	1,000	-82.632%
2013-05-09	0.19000	0.19000	0.19000	0.19000	0.000%	100	-82.632%
2013-05-07	0.19000	0.19000	0.19000	0.19000	0.000%	2,000	-82.632%
2013-04-29	0.19000	0.19000	0.19000	0.19000	-28.356%	8,500	-82.632%
2013-04-26	0.27840	0.27840	0.26520	0.26520	-5.286%	5,000	-87.557%
2013-04-25	0.53000	0.53000	0.28000	0.28000	-45.631%	22,750	-88.214%
2013-04-15	0.52500	0.52500	0.51500	0.51500	-1.905%	2,883	-93.592%
2013-04-12	0.52500	0.52500	0.52500	0.52500	+0.962%	1,200	-93.714%
2013-03-25	0.51510	0.52000	0.51510	0.52000	-24.627%	1,400	-93.654%
2013-03-19	0.68990	0.68990	0.68990	0.68990	+14.983%	2,999	-95.217%
2013-03-11	0.60000	0.60000	0.60000	0.60000	-14.286%	380	-94.500%
2013-03-07	0.70000	0.70000	0.70000	0.70000	0.000%	2,000	-95.286%
2013-03-06	0.70000	0.70000	0.70000	0.70000	-17.647%	1,000	-95.286%
2013-03-01	0.85000	0.85000	0.85000	0.85000	-5.556%	140	-96.118%
2013-02-27	0.72000	0.95000	0.72000	0.90000	+25.000%	4,826	-96.333%
2013-02-26	0.72000	0.72000	0.72000	0.72000	-10.000%	600	-95.417%
2013-02-20	0.83010	0.83100	0.70000	0.80000	-32.203%	28,000	-95.875%
2013-02-18	1.18000	1.18000	1.18000	1.18000	0.000%	250	-97.203%
2013-02-15	1.18000	1.18000	1.18000	1.18000	-0.840%	250	-97.203%
2013-02-13	1.19000	1.19000	1.19000	1.19000	+25.263%	900	-97.227%
2013-02-01	0.95000	0.95000	0.95000	0.95000	+1.064%	800	-96.526%
2013-01-31	0.81000	0.94000	0.81000	0.94000	+1.075%	1,500	-96.489%
2013-01-30	0.93000	0.93000	0.93000	0.93000	+12.048%	1,000	-96.452%
2013-01-29	0.81000	0.83000	0.81000	0.83000	+1.096%	4,700	-96.024%
2013-01-28	0.82100	0.82100	0.82100	0.82100	+2.625%	1,300	-95.981%
2013-01-23	0.85000	0.85000	0.80000	0.80000	-5.882%	2,500	-95.875%
2013-01-22	0.96000	0.96000	0.85000	0.85000	-11.458%	1,050	-96.118%
2013-01-14	1.00000	1.00000	0.84000	0.96000	-4.000%	9,150	-96.563%
2013-01-11	1.00000	1.00000	1.00000	1.00000	+23.457%	1,420	-96.700%
2013-01-10	0.95000	0.95000	0.81000	0.81000	-14.737%	2,200	-95.926%
2013-01-09	1.00000	1.00000	0.95000	0.95000	-5.000%	3,000	-96.526%
2013-01-08	1.05000	1.05000	0.95000	1.00000	-9.091%	4,100	-96.700%
2013-01-07	1.25000	1.25000	1.02000	1.10000	-12.000%	4,660	-97.000%
2013-01-02	1.40000	1.40000	1.20000	1.25000	-19.355%	25,400	-97.360%
2012-12-31	1.10000	1.58000	1.10000	1.55000	-3.125%	33,300	-97.871%
2012-12-28	1.40000	1.60000	1.40000	1.60000	+14.286%	8,102	-97.938%
2012-12-27	0.92010	1.40000	0.92010	1.40000	+7.692%	3,500	-97.643%
2012-12-26	1.10000	1.30000	1.10000	1.30000	+13.043%	1,900	-97.462%
2012-12-24	1.15000	1.15000	1.15000	1.15000	-11.538%	1,000	-97.130%
2012-12-19	1.10000	1.30000	0.86000	1.30000	-7.143%	6,700	-97.462%
2012-12-17	1.07000	1.40000	1.07000	1.40000	+30.841%	7,163	-97.643%
2012-12-14	1.07000	1.07000	1.07000	1.07000	+7.000%	300	-96.916%
2012-12-13	1.24000	1.25000	0.90000	1.00000	-9.091%	5,700	-96.700%
2012-12-12	1.10000	1.10000	0.80010	1.10000	-12.000%	3,100	-97.000%
2012-12-11	1.02000	1.25000	0.65000	1.25000	-7.407%	5,999	-97.360%
2012-12-07	1.35000	1.35000	1.35000	1.35000	0.000%	1,500	-97.556%
2012-12-05	1.35000	1.35000	1.35000	1.35000	-3.571%	100	-97.556%
2012-12-04	1.40000	1.40000	1.40000	1.40000	-9.091%	2,500	-97.643%
2012-12-03	1.75000	1.75000	1.54000	1.54000	-12.000%	2,812	-97.857%
2012-11-30	1.40000	1.75000	1.20000	1.75000	+17.450%	12,900	-98.114%
2012-11-28	1.20000	1.49000	1.20000	1.49000	-3.247%	200	-97.785%
2012-11-21	1.17000	1.54000	1.17000	1.54000	+19.380%	3,000	-97.857%
2012-11-20	1.15000	1.29000	1.15000	1.29000	+12.174%	1,100	-97.442%
2012-11-16	1.15000	1.15000	1.15000	1.15000	-10.853%	1,150	-97.130%
2012-11-14	1.09000	1.29000	1.09000	1.29000	+7.500%	400	-97.442%
2012-11-13	1.20000	1.20000	1.20000	1.20000	-6.977%	100	-97.250%
2012-11-09	1.25000	1.29000	1.20000	1.29000	-3.008%	3,700	-97.442%
2012-11-08	1.45000	1.45000	1.33000	1.33000	-14.744%	1,900	-97.519%
2012-11-05	1.56000	1.56000	1.56000	1.56000	-6.587%	750	-97.885%
2012-10-25	1.67000	1.67000	1.67000	1.67000	0.000%	500	-98.024%
2012-10-24	1.67000	1.67000	1.67000	1.67000	0.000%	100	-98.024%
2012-10-23	1.67000	1.67000	1.67000	1.67000	+7.742%	1,500	-98.024%
2012-10-22	1.55000	1.55000	1.55000	1.55000	0.000%	100	-97.871%
2012-10-19	1.48000	1.55000	1.48000	1.55000	+4.730%	301	-97.871%
2012-10-17	1.57000	1.57000	1.48000	1.48000	-12.426%	800	-97.770%
2012-10-02	1.69000	1.69000	1.69000	1.69000	-5.587%	500	-98.047%
2012-09-27	1.65000	1.88000	1.65000	1.79000	+8.485%	2,800	-98.156%
2012-09-26	1.62000	1.65000	1.61000	1.65000	-8.333%	3,700	-98.000%
2012-09-20	1.60000	1.80000	1.60000	1.80000	-2.703%	725	-98.167%
2012-09-18	1.60000	1.85000	1.60000	1.85000	+12.121%	2,200	-98.216%
2012-09-17	1.63000	1.65000	1.63000	1.65000	+1.227%	2,026	-98.000%
2012-09-13	1.63000	1.63000	1.63000	1.63000	-6.857%	500	-97.975%
2012-09-12	1.88000	1.88000	1.61000	1.75000	-2.778%	2,313	-98.114%
2012-09-10	1.65000	1.80000	1.65000	1.80000	+5.882%	2,048	-98.167%
2012-09-07	1.70000	1.70000	1.70000	1.70000	-5.556%	500	-98.059%
2012-09-06	1.60000	1.85000	1.60000	1.80000	-5.263%	3,800	-98.167%
2012-09-05	1.71000	1.91000	1.71000	1.90000	+1.064%	2,926	-98.263%
2012-08-30	1.86000	1.89000	1.86000	1.88000	+1.075%	2,557	-98.245%
2012-08-29	1.84000	1.86000	1.84000	1.86000	+1.639%	1,200	-98.226%
2012-08-28	1.83000	1.83000	1.83000	1.83000	+0.549%	4,088	-98.197%
2012-08-22	1.82000	1.82000	1.82000	1.82000	+1.111%	700	-98.187%
2012-08-21	1.81000	1.81000	1.80000	1.80000	-0.552%	1,000	-98.167%
2012-08-16	1.44000	1.81000	1.44000	1.81000	+25.694%	1,626	-98.177%
2012-08-15	1.44000	1.44000	1.44000	1.44000	-20.000%	300	-97.708%
2012-08-10	1.33000	1.80000	1.33000	1.80000	0.000%	1,095	-98.167%
2012-08-09	1.55000	1.80000	1.55000	1.80000	-2.703%	1,150	-98.167%
2012-08-03	1.85000	1.85000	1.85000	1.85000	0.000%	1,000	-98.216%
2012-08-02	1.85000	1.85000	1.85000	1.85000	-6.566%	500	-98.216%
2012-08-01	1.99000	1.99000	1.98000	1.98000	-0.503%	600	-98.333%
2012-07-31	1.93000	2.00000	1.93000	1.99000	+2.577%	10,940	-98.342%
2012-07-30	1.89000	1.94000	1.89000	1.94000	+14.118%	8,975	-98.299%
2012-07-27	1.90000	1.90000	1.70000	1.70000	-10.526%	5,700	-98.059%
2012-07-26	1.90000	1.90000	1.51000	1.90000	0.000%	1,379	-98.263%
2012-07-25	1.90000	1.90000	1.60000	1.90000	-0.524%	1,300	-98.263%
2012-07-23	1.90000	1.91000	1.65000	1.91000	0.000%	4,000	-98.272%
2012-07-20	1.90000	1.91000	1.90000	1.91000	+3.243%	2,000	-98.272%
2012-07-19	1.58000	1.85000	1.35000	1.85000	-2.116%	27,472	-98.216%
2012-07-18	1.89000	1.89000	1.59000	1.89000	+11.176%	824	-98.254%
2012-07-17	1.65000	1.70000	1.65000	1.70000	+3.030%	2,000	-98.059%
2012-07-16	1.65000	1.65000	1.62000	1.65000	-13.158%	4,450	-98.000%
2012-07-13	1.90000	1.90000	1.90000	1.90000	+7.345%	1,000	-98.263%
2012-07-11	1.77000	1.77000	1.77000	1.77000	+2.907%	500	-98.136%
2012-07-10	1.72000	1.72000	1.72000	1.72000	0.000%	140	-98.081%
2012-07-09	1.90000	1.90000	1.72000	1.72000	-1.149%	2,500	-98.081%
2012-07-06	1.95000	1.95000	1.74000	1.74000	-11.675%	8,630	-98.103%
2012-07-05	2.15000	2.15000	1.97000	1.97000	-8.372%	2,925	-98.325%
2012-07-03	2.15000	2.15000	2.15000	2.15000	-6.114%	500	-98.465%
2012-06-29	2.14000	2.30000	2.14000	2.29000	+6.512%	42,278	-98.559%
2012-06-22	2.00000	2.15000	2.00000	2.15000	+7.500%	3,000	-98.465%
2012-06-20	2.00000	2.00000	2.00000	2.00000	+1.523%	700	-98.350%
2012-06-19	2.21000	2.21000	1.97000	1.97000	-12.444%	4,700	-98.325%
2012-06-15	1.97000	2.25000	1.97000	2.25000	+9.756%	1,140	-98.533%
2012-06-14	2.06000	2.07000	2.05000	2.05000	-0.966%	34,324	-98.390%
2012-06-13	2.08000	2.08000	2.07000	2.07000	-4.608%	2,500	-98.406%
2012-06-11	1.97000	2.17000	1.97000	2.17000	+2.844%	931	-98.479%
2012-06-08	1.99000	2.11000	1.99000	2.11000	0.000%	1,000	-98.436%
2012-06-07	2.11000	2.11000	2.00000	2.11000	0.000%	48,350	-98.436%
2012-06-06	2.20000	2.20000	2.07000	2.11000	-3.653%	4,899	-98.436%
2012-06-05	2.21000	2.21000	2.19000	2.19000	+5.797%	4,480	-98.493%
2012-06-04	2.19000	2.19000	2.07000	2.07000	-1.429%	3,100	-98.406%
2012-06-01	2.11000	2.11000	2.07000	2.10000	-2.326%	25,499	-98.429%
2012-05-31	2.18000	2.20000	2.10000	2.15000	+2.381%	11,950	-98.465%
2012-05-30	2.10000	2.25000	2.10000	2.10000	-0.474%	24,001	-98.429%
2012-05-29	2.11000	2.11000	2.11000	2.11000	-4.091%	4,000	-98.436%
2012-05-25	2.16000	2.20000	2.16000	2.20000	+0.457%	2,300	-98.500%
2012-05-24	2.22000	2.29000	2.12000	2.19000	+3.791%	3,200	-98.493%
2012-05-23	2.20000	2.27000	2.11000	2.11000	0.000%	29,023	-98.436%
2012-05-22	2.05000	2.20000	2.05000	2.11000	+4.455%	8,675	-98.436%
2012-05-21	2.13000	2.20000	1.85000	2.02000	-5.607%	21,520	-98.366%
2012-05-18	2.11000	2.29000	2.11000	2.14000	-2.283%	9,297	-98.458%
2012-05-17	2.26000	2.26000	2.19000	2.19000	-0.905%	6,250	-98.493%
2012-05-16	2.19000	2.27000	2.19000	2.21000	+2.315%	10,650	-98.507%
2012-05-15	2.12000	2.27000	2.12000	2.16000	+1.887%	10,097	-98.472%
2012-05-14	2.13000	2.13000	2.12000	2.12000	-4.072%	550	-98.443%
2012-05-11	2.25000	2.25000	2.19000	2.21000	+3.756%	10,999	-98.507%
2012-05-10	2.18000	2.20000	2.11000	2.13000	+0.948%	7,100	-98.451%
2012-05-09	2.11000	2.11000	2.11000	2.11000	-0.472%	100	-98.436%
2012-05-08	2.15000	2.20000	2.12000	2.12000	-3.196%	9,403	-98.443%
2012-05-07	2.17000	2.22000	2.12000	2.19000	+1.860%	14,990	-98.493%
2012-05-04	2.20000	2.27000	2.15000	2.15000	-2.273%	23,496	-98.465%
2012-05-03	2.20000	2.20000	2.20000	2.20000	-2.222%	4,500	-98.500%
2012-05-02	2.25000	2.48000	2.25000	2.25000	+4.651%	16,816	-98.533%
2012-05-01	2.28000	2.28000	2.15000	2.15000	-5.702%	8,197	-98.465%
2012-04-30	2.26000	2.28000	2.26000	2.28000	+1.333%	3,600	-98.553%
2012-04-27	2.30000	2.30000	2.20000	2.25000	0.000%	35,850	-98.533%
2012-04-26	2.25000	2.37000	2.25000	2.25000	+4.651%	32,980	-98.533%
2012-04-25	2.21000	2.23000	2.15000	2.15000	-3.587%	17,200	-98.465%
2012-04-24	2.30000	2.35000	2.23000	2.23000	-3.043%	13,600	-98.520%
2012-04-23	2.23000	2.30000	2.23000	2.30000	0.000%	10,600	-98.565%
2012-04-20	2.29000	2.30000	2.25000	2.30000	+0.437%	6,150	-98.565%
2012-04-19	2.21000	2.34000	2.20000	2.29000	+3.620%	12,355	-98.559%
2012-04-18	2.35000	2.35000	2.20000	2.21000	-5.150%	25,800	-98.507%
2012-04-17	2.30000	2.40000	2.25000	2.33000	-0.851%	16,700	-98.584%
2012-04-16	2.30000	2.35000	2.15000	2.35000	+4.444%	7,775	-98.596%
2012-04-13	2.35000	2.40000	2.25000	2.25000	-4.255%	13,900	-98.533%
2012-04-12	2.35000	2.48000	2.25000	2.35000	-2.083%	28,700	-98.596%
2012-04-11	2.45000	2.54000	2.35000	2.40000	0.000%	19,880	-98.625%
2012-04-10	2.30000	2.49000	2.30000	2.40000	+2.564%	70,870	-98.625%
2012-04-09	2.35000	2.35000	2.00000	2.34000	+6.364%	18,000	-98.590%
2012-04-05	2.25000	2.25000	2.20000	2.20000	-4.348%	4,700	-98.500%
2012-04-04	2.30000	2.50000	2.30000	2.30000	0.000%	5,950	-98.565%
2012-04-03	2.45000	2.45000	2.10000	2.30000	-2.128%	4,000	-98.565%
2012-04-02	2.50000	2.50000	2.01000	2.35000	0.000%	18,200	-98.596%
2012-03-30	2.30000	2.45000	2.23000	2.35000	+2.174%	21,600	-98.596%
2012-03-29	2.20000	2.45000	2.20000	2.30000	0.000%	6,100	-98.565%
2012-03-28	2.70000	2.70000	2.30000	2.30000	-2.128%	6,700	-98.565%
2012-03-27	2.20000	2.50000	2.20000	2.35000	+11.905%	4,300	-98.596%
2012-03-26	2.00000	2.10000	1.50000	2.10000	+5.000%	5,300	-98.429%
2012-03-23	2.04000	2.04000	2.00000	2.00000	0.000%	1,650	-98.350%
2012-03-21	1.85000	2.20000	1.85000	2.00000	0.000%	6,200	-98.350%
2012-03-20	2.05000	2.05000	2.00000	2.00000	-11.504%	3,800	-98.350%
2012-03-16	2.22000	2.39000	1.76000	2.26000	+88.333%	13,000	-98.540%
2012-03-15	2.36000	2.36000	1.10000	1.20000	-50.000%	21,460	-97.250%
2012-03-14	2.40000	2.40000	2.40000	2.40000	+2.128%	3,633	-98.625%
2012-03-12	2.50000	2.74000	2.35000	2.35000	0.000%	15,200	-98.596%
2012-03-09	2.50000	2.50000	2.35000	2.35000	-9.615%	785	-98.596%
2012-03-08	2.50000	2.60000	2.50000	2.60000	+6.122%	2,700	-98.731%
2012-03-07	2.45000	2.45000	2.45000	2.45000	0.000%	100	-98.653%
2012-03-06	2.55000	2.55000	2.45000	2.45000	-3.922%	1,500	-98.653%
2012-03-05	2.55000	2.55000	2.55000	2.55000	0.000%	300	-98.706%
2012-03-02	2.69000	2.69000	2.55000	2.55000	-5.204%	7,930	-98.706%
2012-03-01	2.75000	2.75000	2.60000	2.69000	-1.825%	4,200	-98.773%
2012-02-29	2.30000	2.79000	2.30000	2.74000	+24.545%	48,050	-98.796%
2012-02-28	2.20000	2.20000	2.20000	2.20000	-4.348%	4,000	-98.500%
2012-02-27	2.30000	2.30000	2.20000	2.30000	0.000%	16,600	-98.565%
2012-02-24	2.30000	2.40000	2.25000	2.30000	0.000%	10,632	-98.565%
2012-02-23	2.36000	2.36000	2.30000	2.30000	-2.542%	800	-98.565%
2012-02-22	2.36000	2.36000	2.30000	2.36000	-9.231%	2,934	-98.602%
2012-02-21	2.42000	2.60000	2.42000	2.60000	0.000%	415	-98.731%
2012-02-17	2.42000	2.60000	2.42000	2.60000	-1.887%	1,000	-98.731%
2012-02-16	2.71000	2.89000	2.49000	2.65000	+1.533%	10,210	-98.755%
2012-02-15	2.61000	2.61000	2.61000	2.61000	-0.382%	100	-98.736%
2012-02-14	2.55000	3.01000	2.55000	2.62000	-4.727%	6,600	-98.740%
2012-02-13	3.05000	3.10000	2.75000	2.75000	-9.836%	16,442	-98.800%
2012-02-10	2.88000	3.05000	2.88000	3.05000	+5.172%	2,200	-98.918%
2012-02-09	2.90000	2.90000	2.90000	2.90000	-1.695%	500	-98.862%
2012-02-08	2.95000	2.95000	2.95000	2.95000	+1.724%	2,000	-98.881%
2012-02-07	2.85000	2.90000	2.85000	2.90000	+3.571%	2,000	-98.862%
2012-02-06	2.75000	2.80000	2.75000	2.80000	-13.846%	2,000	-98.821%
2012-01-31	3.25000	3.25000	3.25000	3.25000	+8.333%	1,000	-98.985%
2012-01-30	3.25000	3.25000	3.00000	3.00000	-7.692%	900	-98.900%
2012-01-27	3.25000	3.25000	3.25000	3.25000	+8.333%	500	-98.985%
2012-01-20	3.00000	3.00000	3.00000	3.00000	+9.091%	1,500	-98.900%
2011-12-30	2.75000	2.75000	2.75000	2.75000	+37.500%	500	-98.800%
2011-12-22	2.00000	2.00000	2.00000	2.00000	+60.000%	500	-98.350%
2010-07-01	1.25000	1.25000	1.25000	1.25000	+16.822%	5,000	-97.360%
2010-04-14	1.05000	1.07000	1.05000	1.07000	0.000%	5,000	-96.916%

.dark-mode .GkMrtD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GkMrtD{ color: #333333; background-color: white; border: 2px solid #333333; }DZGHDA ZHONG TRADING GRPstock OTC

DZGH
DA ZHONG TRADING GRP
stock OTC